Skip to main content

Entertainment Properties Trust (NY: EPR )

42.45 +0.27 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 34.29 34.49 33.82 34.46 755,038 -0.01(-0.03%)
Dec 29, 2022 34.22 34.74 34.10 34.47 676,452 +0.56(+1.66%)
Dec 28, 2022 34.61 34.77 33.88 33.91 831,541 -0.80(-2.30%)
Dec 27, 2022 34.78 35.04 34.38 34.71 749,367 -0.04(-0.10%)
Dec 23, 2022 33.85 34.83 33.70 34.75 583,295 +0.73(+2.16%)
Dec 22, 2022 35.09 35.15 33.11 34.01 1,456,699 -1.59(-4.46%)
Dec 21, 2022 35.69 36.34 35.55 35.60 745,592 +0.27(+0.77%)
Dec 20, 2022 35.75 35.92 35.20 35.33 593,989 -0.51(-1.42%)
Dec 19, 2022 36.41 36.41 35.50 35.83 608,332 -0.64(-1.77%)
Dec 16, 2022 36.73 36.96 35.80 36.48 1,169,200 -0.44(-1.20%)
Dec 15, 2022 36.87 37.15 36.70 36.92 597,221 -0.38(-1.02%)
Dec 14, 2022 36.99 37.95 36.99 37.30 729,379 +0.09(+0.24%)
Dec 13, 2022 37.92 38.15 37.05 37.21 694,252 +0.32(+0.86%)
Dec 12, 2022 37.05 37.25 36.39 36.90 793,448 -0.09(-0.25%)
Dec 09, 2022 36.93 37.21 36.82 36.99 700,570 +0.00(+0.00%)
Dec 08, 2022 37.28 37.59 36.91 36.99 398,868 -0.01(-0.02%)
Dec 07, 2022 36.74 37.85 36.54 36.99 400,612 +0.13(+0.34%)
Dec 06, 2022 36.80 37.12 36.43 36.87 354,421 -0.04(-0.10%)
Dec 05, 2022 37.59 37.71 36.83 36.90 340,025 -0.78(-2.07%)
Dec 02, 2022 37.47 37.94 37.19 37.68 313,336 +0.02(+0.05%)
Dec 01, 2022 38.01 38.54 37.48 37.67 489,501 -0.07(-0.19%)
Nov 30, 2022 36.97 37.76 36.56 37.74 510,944 +0.76(+2.06%)
Nov 29, 2022 36.54 37.01 36.26 36.98 311,013 +0.68(+1.89%)
Nov 28, 2022 36.84 37.29 36.18 36.29 492,495 -0.80(-2.16%)
Nov 25, 2022 36.67 37.20 36.63 37.09 218,472 +0.53(+1.45%)
Nov 23, 2022 36.84 37.03 36.53 36.56 271,443 -0.29(-0.78%)
Nov 22, 2022 36.44 36.90 36.24 36.85 291,884 +0.71(+1.97%)
Nov 21, 2022 35.85 36.37 35.79 36.14 231,878 +0.08(+0.22%)
Nov 18, 2022 36.35 36.44 35.96 36.06 262,589 +0.29(+0.81%)
Nov 17, 2022 35.21 35.79 35.11 35.77 539,091 +0.23(+0.66%)
Nov 16, 2022 35.78 36.17 35.47 35.54 348,815 -0.44(-1.23%)
Nov 15, 2022 35.54 36.02 35.21 35.98 633,545 +0.95(+2.73%)
Nov 14, 2022 35.48 35.87 35.00 35.02 301,172 -0.60(-1.69%)
Nov 11, 2022 36.20 36.45 35.49 35.63 730,038 -0.45(-1.25%)
Nov 10, 2022 35.81 36.73 35.51 36.08 890,639 +1.68(+4.87%)
Nov 09, 2022 35.13 35.57 34.32 34.40 557,392 -0.90(-2.55%)
Nov 08, 2022 35.42 35.72 34.96 35.30 412,150 +0.09(+0.26%)
Nov 07, 2022 35.63 35.84 34.64 35.21 351,130 -0.17(-0.48%)
Nov 04, 2022 35.08 35.63 34.63 35.38 330,912 +0.90(+2.61%)
Nov 03, 2022 33.56 34.81 33.40 34.48 413,388 +0.31(+0.90%)
Nov 02, 2022 34.82 35.23 34.01 34.18 483,892 -1.02(-2.89%)
Nov 01, 2022 35.19 35.45 34.95 35.19 466,531 +0.42(+1.22%)
Oct 31, 2022 34.73 35.08 34.63 34.77 560,114 -0.21(-0.59%)
Oct 28, 2022 34.54 35.10 34.37 34.98 614,042 +0.45(+1.32%)
Oct 27, 2022 34.85 34.92 34.32 34.52 468,495 +0.14(+0.42%)
Oct 26, 2022 34.43 34.72 34.16 34.38 488,012 -0.02(-0.05%)
Oct 25, 2022 33.36 34.66 33.36 34.40 407,312 +1.12(+3.36%)
Oct 24, 2022 33.76 34.01 33.01 33.28 381,088 -0.10(-0.29%)
Oct 21, 2022 32.83 33.43 32.46 33.38 363,359 +0.59(+1.80%)
Oct 20, 2022 33.09 33.57 32.74 32.79 423,409 -0.27(-0.81%)
Oct 19, 2022 33.49 33.84 32.92 33.06 344,618 -0.97(-2.84%)
Oct 18, 2022 34.09 34.59 33.78 34.02 454,095 +0.63(+1.90%)
Oct 17, 2022 33.49 34.04 33.27 33.39 497,067 +0.57(+1.74%)
Oct 14, 2022 33.49 33.95 32.73 32.81 552,796 -0.47(-1.40%)
Oct 13, 2022 32.38 33.56 32.02 33.28 494,693 +0.49(+1.50%)
Oct 12, 2022 32.20 33.10 31.84 32.79 721,957 +0.55(+1.69%)
Oct 11, 2022 32.05 32.29 31.45 32.24 984,574 +0.20(+0.61%)
Oct 10, 2022 32.22 32.73 32.04 32.04 524,328 +0.03(+0.08%)
Oct 07, 2022 32.49 32.73 31.75 32.02 533,674 -0.70(-2.13%)
Oct 06, 2022 33.26 33.45 32.55 32.72 562,646 -0.61(-1.82%)
Oct 05, 2022 33.33 33.48 32.54 33.32 476,223 -0.68(-2.00%)
Oct 04, 2022 32.97 34.00 32.75 34.00 650,739 +1.69(+5.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.